SONASID S.A. (CBSE:SID)
Morocco · Delayed Price · Currency is MAD 2,115.00
+10.00 (0.48%)
At close: May 18, 2026
SONASID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2,101.00 | 2,116.00 | 2,060.00 | 2,115.00 | 2,115.00 | 0.48% | 262 |
| May 15, 2026 | 2,220.00 | 2,220.00 | 2,105.00 | 2,105.00 | 2,105.00 | -4.32% | 782 |
| May 14, 2026 | 2,220.00 | 2,249.00 | 2,200.00 | 2,200.00 | 2,200.00 | -0.68% | 150 |
| May 13, 2026 | 2,230.00 | 2,250.00 | 2,202.00 | 2,215.00 | 2,215.00 | -1.56% | 563 |
| May 12, 2026 | 2,260.00 | 2,280.00 | 2,200.00 | 2,250.00 | 2,250.00 | 0.04% | 608 |
| May 11, 2026 | 2,299.00 | 2,349.00 | 2,200.00 | 2,249.00 | 2,249.00 | 0.18% | 5,707 |
| May 8, 2026 | 2,146.00 | 2,294.00 | 2,146.00 | 2,245.00 | 2,245.00 | 4.61% | 8,409 |
| May 7, 2026 | 2,148.00 | 2,148.00 | 2,100.00 | 2,146.00 | 2,146.00 | -0.05% | 434 |
| May 6, 2026 | 2,122.00 | 2,148.00 | 2,122.00 | 2,147.00 | 2,147.00 | 2.24% | 1,208 |
| May 5, 2026 | 2,100.00 | 2,100.00 | 2,099.00 | 2,100.00 | 2,100.00 | - | 829 |
| May 4, 2026 | 2,097.00 | 2,100.00 | 2,039.00 | 2,100.00 | 2,100.00 | 1.65% | 647 |
| Apr 30, 2026 | 2,016.00 | 2,079.00 | 2,000.00 | 2,066.00 | 2,066.00 | 0.78% | 2,485 |
| Apr 29, 2026 | 2,057.00 | 2,098.00 | 2,050.00 | 2,050.00 | 2,050.00 | -1.82% | 204 |
| Apr 28, 2026 | 2,088.00 | 2,120.00 | 2,088.00 | 2,088.00 | 2,088.00 | -1.74% | 30 |
| Apr 27, 2026 | 2,100.00 | 2,129.00 | 2,080.00 | 2,125.00 | 2,125.00 | 1.19% | 115 |
| Apr 24, 2026 | 2,080.00 | 2,128.00 | 2,080.00 | 2,100.00 | 2,100.00 | -2.33% | 383 |
| Apr 23, 2026 | 2,091.00 | 2,150.00 | 2,091.00 | 2,150.00 | 2,150.00 | -0.14% | 51 |
| Apr 22, 2026 | 2,101.00 | 2,153.00 | 2,101.00 | 2,153.00 | 2,153.00 | 0.14% | 361 |
| Apr 21, 2026 | 2,075.00 | 2,189.00 | 2,075.00 | 2,150.00 | 2,150.00 | 0.84% | 277 |
| Apr 20, 2026 | 2,080.00 | 2,195.00 | 2,079.00 | 2,132.00 | 2,132.00 | -3.09% | 687 |
| Apr 17, 2026 | 2,069.00 | 2,200.00 | 2,001.00 | 2,200.00 | 2,200.00 | 8.37% | 2,415 |
| Apr 16, 2026 | 2,069.00 | 2,069.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1.50% | 587 |
| Apr 15, 2026 | 2,078.00 | 2,125.00 | 1,950.00 | 2,000.00 | 2,000.00 | -3.75% | 1,614 |
| Apr 14, 2026 | 1,989.00 | 2,080.00 | 1,915.00 | 2,078.00 | 2,078.00 | 6.56% | 440 |
| Apr 13, 2026 | 1,989.00 | 2,000.00 | 1,924.00 | 1,950.00 | 1,950.00 | -2.50% | 490 |
| Apr 10, 2026 | 1,901.00 | 2,000.00 | 1,901.00 | 2,000.00 | 2,000.00 | 4.17% | 2,146 |
| Apr 9, 2026 | 1,950.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.54% | 324 |
| Apr 8, 2026 | 1,937.00 | 1,999.00 | 1,902.00 | 1,950.00 | 1,950.00 | 6.56% | 3,395 |
| Apr 7, 2026 | 1,860.00 | 1,879.00 | 1,802.00 | 1,830.00 | 1,830.00 | -1.61% | 381 |
| Apr 6, 2026 | 1,850.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,860.00 | 0.54% | 37 |
| Apr 3, 2026 | 1,825.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | - | 72 |
| Apr 2, 2026 | 1,853.00 | 1,890.00 | 1,850.00 | 1,850.00 | 1,850.00 | - | 159 |
| Apr 1, 2026 | 1,810.00 | 1,860.00 | 1,810.00 | 1,850.00 | 1,850.00 | 2.78% | 440 |
| Mar 31, 2026 | 1,820.00 | 1,820.00 | 1,775.00 | 1,800.00 | 1,800.00 | -0.50% | 1,599 |
| Mar 30, 2026 | 1,809.00 | 1,816.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.17% | 107 |
| Mar 27, 2026 | 1,865.00 | 1,866.00 | 1,806.00 | 1,806.00 | 1,806.00 | -3.16% | 1,010 |
| Mar 26, 2026 | 1,907.00 | 1,907.00 | 1,865.00 | 1,865.00 | 1,865.00 | -1.58% | 2,207 |
| Mar 25, 2026 | 1,831.00 | 1,895.00 | 1,831.00 | 1,895.00 | 1,895.00 | 3.50% | 240 |
| Mar 24, 2026 | 1,907.00 | 1,907.00 | 1,831.00 | 1,831.00 | 1,831.00 | -2.09% | 235 |
| Mar 19, 2026 | 1,869.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,870.00 | -0.53% | 4,116 |
| Mar 18, 2026 | 1,873.00 | 1,910.00 | 1,873.00 | 1,880.00 | 1,880.00 | 1.08% | 908 |
| Mar 17, 2026 | 1,880.00 | 1,880.00 | 1,840.00 | 1,860.00 | 1,860.00 | 0.54% | 1,293 |
| Mar 16, 2026 | 1,851.00 | 1,899.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 500 |
| Mar 13, 2026 | 1,838.00 | 1,838.00 | 1,800.00 | 1,800.00 | 1,800.00 | -1.37% | 6,284 |
| Mar 12, 2026 | 1,875.00 | 1,875.00 | 1,810.00 | 1,825.00 | 1,825.00 | 0.83% | 3,539 |
| Mar 11, 2026 | 1,890.00 | 1,890.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.56% | 1,844 |
| Mar 10, 2026 | 1,876.00 | 1,895.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.83% | 1,821 |
| Mar 9, 2026 | 1,804.00 | 1,825.00 | 1,804.00 | 1,815.00 | 1,815.00 | -4.32% | 91 |
| Mar 6, 2026 | 1,944.00 | 1,945.00 | 1,860.00 | 1,897.00 | 1,897.00 | -0.11% | 1,542 |
| Mar 5, 2026 | 1,964.00 | 1,964.00 | 1,805.00 | 1,899.00 | 1,899.00 | 5.44% | 1,555 |